| Rok | Początek | Koniec | Zwrot % |
|---|---|---|---|
| 2023 | $0.4899 | $0.5884 | |
| 2024 | $0.6064 | $1.39 | -56.37% |
| 2025 | $1.49 | $0.5014 | 197.73% |
Reklama
Arkham (ARKM) Historia Kursu
Arkham Historyczny kurs, dane rok po roku, maksymalny kurs, statystyki cen miesięcznych i dziennych od 2023 roku.
| Pierwsza cena | 2023 wrzesień ($0.5027) |
|---|---|
| Najniższa cena | 2023 październik ($0.2975) |
| Maksymalny Kurs | 2024 marzec ($3.35) |
| Najlepszy miesiąc | listopad |
| Najgorszy miesiąc |
Arkham Kurs Historyczny Wykres
Arkham historia kursu z lat, od 2023 roku
| Rok | Kurs | Max Kurs | Min Kurs | Close | AVG. R. Kapitalizacja | AVG. Wolumen | Max Wolumen | Podaż | Zmienność |
|---|---|---|---|---|---|---|---|---|---|
| 2023 | $0.4325 | $0.7769 | $0.2877 | $0.5884 | $65 M | $32.4 M | $208.3 M | 150 M | 66% |
| 2024 | $1.67 | $3.99 | $0.4624 | $1.39 | $286.4 M | $87.8 M | $445.5 M | 172.1 M | 136% |
| 2025 | $0.7450 | $1.76 | $0.3969 | $0.5014 | $165.5 M | $74.9 M | $278.2 M | 224.7 M | 78% |
Arkham Roczne zwroty
Arkham Historyczne kursy według miesięcy
| Rok | Sty | Lut | Mar | Kwi | maj | Cze | Lip | Sie | Wrz | Paź | Lis | Gru |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2023 | -14.87% O:$0.49 C:$0.42 | -11.13% O:$0.42 C:$0.37 | 19.49% O:$0.37 C:$0.44 | 33.10% O:$0.44 C:$0.59 | ||||||||
| 2024 | -8.37% O:$0.59 C:$0.54 | 293.21% O:$0.54 C:$2.13 | 20.83% O:$2.17 C:$2.62 | -27.51% O:$2.63 C:$1.90 | 37.33% O:$1.90 C:$2.61 | -31.39% O:$2.61 C:$1.79 | -29.16% O:$1.79 C:$1.27 | -17.85% O:$1.27 C:$1.04 | 41.13% O:$1.04 C:$1.47 | 9.79% O:$1.48 C:$1.62 | 48.37% O:$1.63 C:$2.41 | -42.36% O:$2.41 C:$1.39 |
| 2025 | -15.56% O:$1.39 C:$1.17 | -44.42% O:$1.17 C:$0.65 | -21.96% O:$0.65 C:$0.51 | 15.12% O:$0.51 C:$0.58 | -5.13% O:$0.58 C:$0.55 | -100% O:$0.55 C:$0 |
ARKM OHLC Dane
| Data | Otwórz | Wysokie | Niskie | Zamknij | Wolumen | Wolumen(ARKM) | Kapitalizacja |
|---|---|---|---|---|---|---|---|
| 06/06/2025 | $0.4882 | $0.5193 | $0.4876 | $0.5014 | $43.3 M | 85,961,916 | $113.5 M |
| 06/05/2025 | $0.5255 | $0.5328 | $0.4773 | $0.4901 | $58.3 M | 113,073,852 | $116.1 M |
| 06/04/2025 | $0.5587 | $0.5690 | $0.5223 | $0.5264 | $49.5 M | 89,941,463 | $124 M |
| 06/03/2025 | $0.5655 | $0.5803 | $0.5581 | $0.5589 | $56.7 M | 99,556,113 | $128.1 M |
| 06/02/2025 | $0.5644 | $0.5683 | $0.5291 | $0.5663 | $50.2 M | 91,456,279 | $123.7 M |
| 06/01/2025 | $0.5533 | $0.5675 | $0.5332 | $0.5642 | $43.2 M | 77,972,055 | $124.6 M |
| 05/31/2025 | $0.5591 | $0.5622 | $0.5213 | $0.5534 | $58.6 M | 107,538,484 | $122.7 M |
| 05/30/2025 | $0.6395 | $0.6408 | $0.5602 | $0.5602 | $78.5 M | 130,534,012 | $135.3 M |
| 05/29/2025 | $0.6691 | $0.6940 | $0.6364 | $0.6380 | $65.8 M | 99,821,382 | $148.5 M |
| 05/28/2025 | $0.6909 | $0.7004 | $0.6398 | $0.6680 | $63.7 M | 94,720,201 | $151.5 M |
| 05/27/2025 | $0.6712 | $0.7084 | $0.6540 | $0.6909 | $64 M | 92,977,619 | $154.9 M |
| 05/26/2025 | $0.6852 | $0.7057 | $0.6643 | $0.6717 | $64.6 M | 94,850,383 | $153.3 M |
| 05/25/2025 | $0.6634 | $0.6870 | $0.6286 | $0.6865 | $58.6 M | 90,234,510 | $146.2 M |
| 05/24/2025 | $0.6581 | $0.6854 | $0.6557 | $0.6632 | $62.2 M | 92,640,385 | $151.1 M |
| 05/23/2025 | $0.7491 | $0.7686 | $0.6572 | $0.6597 | $122.3 M | 167,939,287 | $163.9 M |
| 05/22/2025 | $0.6814 | $0.7842 | $0.6814 | $0.7499 | $113.2 M | 154,437,026 | $165 M |
| 05/21/2025 | $0.6774 | $0.7059 | $0.6573 | $0.6832 | $88.6 M | 130,757,767 | $152.4 M |
| 05/20/2025 | $0.6454 | $0.6887 | $0.6226 | $0.6755 | $61.9 M | 96,018,557 | $145.2 M |
| 05/19/2025 | $0.6781 | $0.6849 | $0.6171 | $0.6456 | $57.8 M | 90,683,713 | $143.6 M |
| 05/18/2025 | $0.6234 | $0.6941 | $0.6222 | $0.6793 | $66.6 M | 101,647,484 | $147.5 M |
| 05/17/2025 | $0.6562 | $0.6563 | $0.6135 | $0.6227 | $51.7 M | 82,032,835 | $141.8 M |
| 05/16/2025 | $0.6767 | $0.7137 | $0.6481 | $0.6575 | $64.6 M | 94,195,994 | $154.4 M |
| 05/15/2025 | $0.7358 | $0.7665 | $0.6620 | $0.6767 | $85.3 M | 121,496,177 | $158.1 M |
| 05/14/2025 | $0.7880 | $0.8067 | $0.7258 | $0.7361 | $84.8 M | 111,417,682 | $171.3 M |
| 05/13/2025 | $0.7086 | $0.8332 | $0.6590 | $0.7888 | $117.9 M | 164,497,907 | $161.4 M |
| 05/12/2025 | $0.7160 | $0.7520 | $0.6664 | $0.7085 | $102 M | 141,754,157 | $162 M |
| 05/11/2025 | $0.7177 | $0.7564 | $0.6882 | $0.7159 | $105.7 M | 147,387,972 | $161.4 M |
| 05/10/2025 | $0.6370 | $0.7271 | $0.6370 | $0.7226 | $87.6 M | 133,009,088 | $148.2 M |
| 05/09/2025 | $0.5940 | $0.6557 | $0.5939 | $0.6365 | $84.6 M | 134,969,392 | $141 M |
| 05/08/2025 | $0.5106 | $0.5963 | $0.5104 | $0.5931 | $54.1 M | 98,086,049 | $124.1 M |
| 05/07/2025 | $0.5041 | $0.5169 | $0.4931 | $0.5101 | $36.3 M | 71,701,610 | $113.8 M |
Podobne Monety
| Moneta | Kurs | Kapitalizacja | Wolumen | 1 godzina | 24godziny | ||
|---|---|---|---|---|---|---|---|
 | Binance Coin (BNB) Historia Kursu | $647.88 | $108,067,221,195 | $950,396,036 | 0.54% | 1.54% | |
 | OKB (OKB) Historia Kursu | $52.03 | $3,121,697,686 | $8,732,609 | 0.96% | 4.16% | |
 | Tokenize Xchange (TKX) Historia Kursu | $27.64 | $2,210,699,307 | $694,655 | 1.79% | 3.35% | |
 | Injective Protocol (INJ) Historia Kursu | $12.31 | $1,195,808,919 | $83,488,181 | 2.71% | 5.47% | |
 | UNUS SED LEO (LEO) Historia Kursu | $9.04 | $8,358,297,396 | $12,992,951 | 1.10% | 3.80% | |
 | Bitget Token (BGB) Historia Kursu | $4.66 | $6,524,065,104 | $17,124,274 | 1.20% | 1.22% | |
 | Aave (AAVE) Historia Kursu | $254.73 | $3,831,228,408 | $219,958,198 | 1.40% | 2.78% | |
 | Uniswap (UNI) Historia Kursu | $6.14 | $3,689,590,532 | $189,489,985 | 2.22% | 2.41% | |
 | Constellation (DAG) Historia Kursu | $0.0406 | $116,654,979 | $4,019,584 | 5.55% | 11.81% |